Башинформсвязь
BISVP
10.08 ₽ -3.17% ↓История котировок BISVP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2018-12-29 | 4.01 | 4.01 | 4.01 | 4.01 | -0.25% | 1 | 1,000 | 4,010 |
| 2018-12-28 | 4.02 | 4.02 | 4.02 | 4.02 | +1.01% | 1 | 1,000 | 4,020 |
| 2018-12-27 | 4.01 | 3.98 | 4.01 | 3.98 | 0.00% | 3 | 22,000 | 88,190 |
| 2018-12-26 | 3.98 | 3.98 | 3.98 | 3.98 | -1.49% | 2 | 3,000 | 11,940 |
| 2018-12-24 | 4.04 | 4.04 | 4.04 | 4.04 | +0.50% | 2 | 3,000 | 12,120 |
| 2018-12-20 | 4.02 | 4.02 | 4.02 | 4.02 | +1.52% | 2 | 12,000 | 48,240 |
| 2018-12-18 | 3.96 | 3.96 | 3.96 | 3.96 | -1.00% | 2 | 4,000 | 15,840 |
| 2018-12-14 | 4 | 4 | 4 | 4 | -0.50% | 1 | 1,000 | 4,000 |
| 2018-12-12 | 4.06 | 4.02 | 4.07 | 4.02 | -0.25% | 3 | 3,000 | 12,150 |
| 2018-12-11 | 4.03 | 4.03 | 4.03 | 4.03 | +1.00% | 1 | 1,000 | 4,030 |
| 2018-12-10 | 3.98 | 3.99 | 3.99 | 3.98 | +0.76% | 2 | 2,000 | 7,970 |
| 2018-12-06 | 3.96 | 3.96 | 3.96 | 3.96 | -1.00% | 1 | 1,000 | 3,960 |
| 2018-12-05 | 4.02 | 4 | 4.03 | 4 | -0.74% | 7 | 24,000 | 96,660 |
| 2018-12-03 | 4.03 | 4.03 | 4.03 | 4.03 | +2.03% | 2 | 3,000 | 12,090 |
| 2018-11-30 | 3.95 | 3.95 | 3.95 | 3.95 | 0.00% | 2 | 2,000 | 7,900 |
| 2018-11-29 | 3.95 | 3.95 | 3.95 | 3.95 | +0.25% | 2 | 2,000 | 7,900 |
| 2018-11-26 | 3.99 | 3.94 | 3.99 | 3.94 | -0.25% | 3 | 3,000 | 11,870 |
| 2018-11-23 | 3.96 | 3.95 | 3.99 | 3.95 | +0.77% | 4 | 4,000 | 15,850 |
| 2018-11-22 | 3.93 | 3.92 | 3.93 | 3.92 | -2.00% | 4 | 5,000 | 19,630 |
| 2018-11-21 | 3.94 | 4 | 4 | 3.92 | +0.50% | 8 | 9,000 | 35,420 |
| 2018-11-16 | 3.98 | 3.98 | 3.98 | 3.98 | -2.45% | 1 | 1,000 | 3,980 |
| 2018-11-15 | 4.08 | 4.08 | 4.08 | 4.08 | -0.24% | 1 | 1,000 | 4,080 |
| 2018-11-14 | 4.06 | 4.09 | 4.1 | 4.02 | +0.49% | 11 | 39,000 | 159,530 |
| 2018-11-13 | 4.02 | 4.07 | 4.07 | 4.02 | +1.75% | 8 | 16,000 | 64,580 |
| 2018-11-09 | 4 | 4 | 4 | 4 | 0.00% | 2 | 2,000 | 8,000 |
| 2018-11-08 | 4 | 4 | 4.02 | 4 | +0.25% | 10 | 12,000 | 48,120 |
| 2018-11-07 | 3.99 | 3.99 | 3.99 | 3.99 | +1.27% | 1 | 1,000 | 3,990 |
| 2018-11-06 | 4 | 3.94 | 4.01 | 3.92 | -1.50% | 24 | 96,000 | 380,820 |
| 2018-11-01 | 4 | 4 | 4 | 3.91 | 0.00% | 4 | 53,000 | 211,910 |
| 2018-10-31 | 3.98 | 4 | 4 | 3.98 | +3.63% | 7 | 9,000 | 35,930 |
| 2018-10-30 | 3.87 | 3.86 | 3.87 | 3.86 | -0.26% | 2 | 2,000 | 7,730 |
| 2018-10-29 | 3.87 | 3.87 | 3.87 | 3.87 | 0.00% | 1 | 1,000 | 3,870 |
| 2018-10-26 | 3.86 | 3.87 | 3.9 | 3.86 | -3.25% | 3 | 6,000 | 23,210 |
| 2018-10-23 | 4 | 4 | 4.01 | 4 | 0.00% | 17 | 89,000 | 356,090 |
| 2018-10-22 | 4 | 4 | 4 | 4 | 0.00% | 1 | 1,000 | 4,000 |
| 2018-10-19 | 4 | 4 | 4 | 4 | +0.50% | 6 | 26,000 | 104,000 |
| 2018-10-17 | 3.98 | 3.98 | 3.98 | 3.98 | 0.00% | 1 | 1,000 | 3,980 |
| 2018-10-16 | 3.93 | 3.98 | 3.98 | 3.84 | +1.02% | 13 | 56,000 | 218,430 |
| 2018-10-15 | 3.94 | 3.94 | 3.94 | 3.94 | +0.51% | 3 | 6,000 | 23,640 |
| 2018-10-11 | 4.03 | 3.92 | 4.03 | 3.92 | -3.21% | 7 | 12,000 | 47,770 |
| 2018-10-10 | 4.06 | 4.05 | 4.08 | 4.05 | +1.25% | 3 | 4,000 | 16,270 |
| 2018-10-08 | 4 | 4 | 4 | 4 | 0.00% | 1 | 1,000 | 4,000 |
| 2018-10-05 | 3.97 | 4 | 4.01 | 3.92 | +0.76% | 26 | 53,000 | 209,760 |
| 2018-10-04 | 3.96 | 3.97 | 4 | 3.96 | -4.80% | 4 | 7,000 | 27,780 |
| 2018-10-02 | 4.17 | 4.17 | 4.17 | 4.17 | +3.47% | 5 | 8,000 | 33,360 |
| 2018-10-01 | 4.23 | 4.03 | 4.23 | 4.03 | -0.25% | 12 | 124,000 | 508,070 |
| 2018-09-28 | 4.04 | 4.04 | 4.04 | 4.04 | -0.49% | 1 | 1,000 | 4,040 |
| 2018-09-27 | 4.08 | 4.06 | 4.08 | 4.06 | +0.74% | 13 | 19,000 | 77,470 |
| 2018-09-25 | 4.04 | 4.03 | 4.04 | 4.03 | +0.50% | 2 | 2,000 | 8,070 |
| 2018-09-21 | 4.01 | 4.01 | 4.01 | 4.01 | +0.25% | 1 | 2,000 | 8,020 |
| 2018-09-20 | 3.94 | 4 | 4.07 | 3.94 | +1.01% | 19 | 25,000 | 100,040 |
| 2018-09-19 | 3.94 | 3.96 | 3.96 | 3.93 | +0.76% | 16 | 109,000 | 428,760 |
| 2018-09-18 | 3.89 | 3.93 | 3.93 | 3.88 | +3.42% | 16 | 18,000 | 70,540 |
| 2018-09-14 | 3.84 | 3.8 | 3.84 | 3.8 | -2.31% | 8 | 10,000 | 38,180 |
| 2018-09-13 | 3.85 | 3.89 | 3.9 | 3.8 | +2.37% | 49 | 90,000 | 345,880 |
| 2018-09-12 | 3.78 | 3.8 | 3.81 | 3.74 | +0.53% | 26 | 90,000 | 340,120 |
| 2018-09-11 | 3.83 | 3.78 | 3.83 | 3.78 | -0.26% | 14 | 29,000 | 110,310 |
| 2018-09-10 | 3.82 | 3.79 | 3.83 | 3.79 | -0.79% | 11 | 13,000 | 49,490 |
| 2018-09-07 | 3.8 | 3.82 | 3.84 | 3.75 | +0.53% | 75 | 145,000 | 550,990 |
| 2018-09-06 | 3.84 | 3.8 | 3.87 | 3.8 | -1.30% | 4 | 6,000 | 22,950 |
| 2018-09-05 | 3.84 | 3.85 | 3.86 | 3.79 | +0.52% | 121 | 202,000 | 772,390 |
| 2018-09-04 | 3.92 | 3.83 | 3.92 | 3.83 | -1.54% | 8 | 8,000 | 30,840 |
| 2018-09-03 | 3.86 | 3.89 | 3.89 | 3.86 | +1.04% | 4 | 5,000 | 19,330 |
| 2018-08-31 | 3.85 | 3.85 | 3.85 | 3.85 | -1.28% | 1 | 8,000 | 30,800 |
| 2018-08-30 | 4.02 | 3.9 | 4.02 | 3.86 | -2.50% | 19 | 45,000 | 177,310 |
| 2018-08-29 | 3.97 | 4 | 4 | 3.97 | +0.50% | 7 | 10,000 | 39,910 |
| 2018-08-28 | 3.94 | 3.98 | 3.98 | 3.94 | +1.27% | 15 | 18,000 | 71,230 |
| 2018-08-27 | 3.8 | 3.93 | 3.93 | 3.8 | +1.55% | 17 | 20,000 | 76,990 |
| 2018-08-24 | 3.86 | 3.87 | 3.87 | 3.82 | -0.51% | 3 | 3,000 | 11,550 |
| 2018-08-23 | 3.84 | 3.89 | 3.89 | 3.83 | +0.78% | 5 | 11,000 | 42,410 |
| 2018-08-22 | 3.83 | 3.86 | 3.87 | 3.82 | +0.26% | 8 | 11,000 | 42,250 |
| 2018-08-21 | 3.87 | 3.85 | 3.87 | 3.85 | +1.32% | 2 | 10,000 | 38,520 |
| 2018-08-20 | 3.8 | 3.8 | 3.8 | 3.8 | -1.30% | 1 | 7,000 | 26,600 |
| 2018-08-16 | 3.86 | 3.85 | 3.86 | 3.85 | -1.53% | 4 | 7,000 | 27,010 |
| 2018-08-15 | 3.84 | 3.91 | 3.91 | 3.84 | +2.36% | 16 | 24,000 | 93,430 |
| 2018-08-14 | 3.94 | 3.82 | 3.94 | 3.72 | -4.02% | 265 | 688,000 | 2,609,060 |
| 2018-08-13 | 3.98 | 3.98 | 3.98 | 3.98 | +0.76% | 1 | 1,000 | 3,980 |
| 2018-08-10 | 3.95 | 3.95 | 3.95 | 3.95 | +0.51% | 1 | 1,000 | 3,950 |
| 2018-08-09 | 4.01 | 3.93 | 4.01 | 3.9 | -1.75% | 15 | 65,000 | 255,440 |
| 2018-08-08 | 4.01 | 4 | 4.01 | 4 | +0.76% | 3 | 3,000 | 12,010 |
| 2018-08-07 | 4 | 3.97 | 4 | 3.97 | 0.00% | 5 | 15,000 | 59,820 |
| 2018-08-06 | 3.97 | 3.97 | 4 | 3.93 | -0.75% | 7 | 10,000 | 39,680 |
| 2018-08-03 | 4 | 4 | 4 | 4 | +0.50% | 1 | 1,000 | 4,000 |
| 2018-08-02 | 3.98 | 3.98 | 3.98 | 3.98 | -0.50% | 1 | 1,000 | 3,980 |
| 2018-08-01 | 3.98 | 4 | 4 | 3.98 | 0.00% | 5 | 14,000 | 55,920 |
| 2018-07-31 | 4 | 4 | 4.02 | 4 | 0.00% | 8 | 10,000 | 40,070 |
| 2018-07-30 | 3.91 | 4 | 4 | 3.82 | -0.25% | 226 | 522,000 | 2,051,670 |
| 2018-07-26 | 4 | 4.01 | 4.01 | 4 | +0.25% | 4 | 93,000 | 372,620 |
| 2018-07-25 | 4.04 | 4 | 4.04 | 3.97 | +0.25% | 7 | 8,000 | 32,030 |
| 2018-07-24 | 3.96 | 3.99 | 3.99 | 3.96 | 0.00% | 10 | 18,000 | 71,560 |
| 2018-07-23 | 3.98 | 3.99 | 3.99 | 3.98 | +0.50% | 4 | 6,000 | 23,930 |
| 2018-07-20 | 3.97 | 3.97 | 3.97 | 3.97 | 0.00% | 1 | 1,000 | 3,970 |
| 2018-07-19 | 3.97 | 3.97 | 3.97 | 3.97 | -1.00% | 1 | 1,000 | 3,970 |
| 2018-07-18 | 3.96 | 4.01 | 4.01 | 3.96 | +1.26% | 12 | 64,000 | 256,520 |
| 2018-07-17 | 3.95 | 3.96 | 4 | 3.95 | -1.00% | 9 | 10,000 | 39,730 |
| 2018-07-16 | 3.99 | 4 | 4.01 | 3.99 | -0.25% | 9 | 22,000 | 88,000 |
| 2018-07-13 | 3.99 | 4.01 | 4.01 | 3.99 | +0.75% | 10 | 49,000 | 196,170 |
| 2018-07-11 | 3.98 | 3.98 | 3.98 | 3.98 | -0.25% | 1 | 1,000 | 3,980 |
| 2018-07-10 | 4 | 3.99 | 4 | 3.9 | +0.50% | 44 | 69,000 | 273,760 |
| 2018-07-09 | 3.94 | 3.97 | 4.11 | 3.7 | -5.70% | 101 | 247,000 | 968,710 |
| 2018-07-06 | 4.24 | 4.21 | 4.3 | 4.18 | 0.00% | 91 | 164,000 | 692,380 |
| 2018-07-05 | 4.23 | 4.21 | 4.27 | 4.18 | -1.41% | 45 | 74,000 | 312,880 |
| 2018-07-04 | 4.18 | 4.27 | 4.27 | 4.18 | +1.67% | 19 | 50,000 | 212,280 |
| 2018-07-03 | 4.24 | 4.2 | 4.3 | 4.17 | -0.94% | 18 | 28,000 | 118,100 |
| 2018-07-02 | 4.09 | 4.24 | 4.24 | 4.09 | +4.18% | 35 | 43,000 | 179,030 |
| 2018-06-29 | 4.03 | 4.07 | 4.09 | 4.01 | +0.74% | 45 | 58,000 | 235,480 |
| 2018-06-28 | 4.02 | 4.04 | 4.05 | 4.01 | -0.25% | 5 | 6,000 | 24,180 |
| 2018-06-27 | 4.03 | 4.05 | 4.05 | 4.03 | +1.25% | 11 | 11,000 | 44,410 |
| 2018-06-26 | 4 | 4 | 4 | 4 | -0.50% | 2 | 2,000 | 8,000 |
| 2018-06-25 | 4 | 4.02 | 4.02 | 4 | +0.25% | 5 | 7,000 | 28,120 |
| 2018-06-22 | 4.02 | 4.01 | 4.09 | 4 | 0.00% | 41 | 51,000 | 206,130 |
| 2018-06-21 | 4.02 | 4.01 | 4.03 | 4 | +0.75% | 13 | 14,000 | 56,330 |
| 2018-06-20 | 4 | 3.98 | 4 | 3.98 | -1.24% | 5 | 6,000 | 23,930 |
| 2018-06-18 | 4.01 | 4.03 | 4.04 | 4.01 | +1.51% | 9 | 10,000 | 40,290 |
| 2018-06-15 | 4.01 | 3.97 | 4.01 | 3.97 | -0.50% | 7 | 7,000 | 27,920 |
| 2018-06-14 | 3.99 | 3.99 | 3.99 | 3.95 | -0.50% | 10 | 12,000 | 47,640 |
| 2018-06-13 | 4 | 4.01 | 4.03 | 4 | +0.25% | 12 | 19,000 | 76,320 |
| 2018-06-09 | 4 | 4 | 4 | 4 | +1.78% | 2 | 2,000 | 8,000 |
| 2018-06-08 | 4 | 3.93 | 4 | 3.93 | -1.75% | 10 | 15,000 | 59,610 |
| 2018-06-07 | 3.95 | 4 | 4.02 | 3.87 | 0.00% | 8 | 9,000 | 35,940 |
| 2018-06-06 | 4.02 | 4 | 4.03 | 4 | -0.74% | 27 | 90,000 | 360,290 |
| 2018-06-05 | 3.99 | 4.03 | 4.08 | 3.99 | +2.03% | 13 | 13,000 | 52,520 |
| 2018-06-04 | 3.98 | 3.95 | 4.07 | 3.95 | -1.00% | 12 | 16,000 | 64,000 |
| 2018-06-01 | 3.92 | 3.99 | 4 | 3.89 | +4.72% | 22 | 44,000 | 174,580 |
| 2018-05-31 | 3.86 | 3.81 | 3.86 | 3.81 | -2.06% | 7 | 9,000 | 34,540 |
| 2018-05-28 | 3.89 | 3.89 | 3.89 | 3.89 | 0.00% | 1 | 1,000 | 3,890 |
| 2018-05-24 | 3.89 | 3.89 | 3.89 | 3.89 | -0.26% | 1 | 1,000 | 3,890 |
| 2018-05-22 | 3.92 | 3.9 | 3.92 | 3.9 | +1.30% | 3 | 4,000 | 15,660 |
| 2018-05-21 | 3.9 | 3.85 | 3.9 | 3.85 | -0.77% | 3 | 6,000 | 23,350 |
| 2018-05-18 | 3.86 | 3.88 | 3.88 | 3.86 | 0.00% | 2 | 2,000 | 7,740 |
| 2018-05-16 | 3.88 | 3.88 | 3.88 | 3.88 | +2.65% | 1 | 1,000 | 3,880 |
| 2018-05-11 | 3.78 | 3.78 | 3.78 | 3.78 | -0.79% | 1 | 1,000 | 3,780 |
| 2018-05-10 | 3.94 | 3.81 | 3.94 | 3.5 | -4.03% | 50 | 1,127,000 | 4,127,300 |
| 2018-05-08 | 3.97 | 3.97 | 3.97 | 3.97 | +0.25% | 1 | 1,000 | 3,970 |
| 2018-05-07 | 3.96 | 3.96 | 3.96 | 3.96 | +2.06% | 3 | 3,000 | 11,880 |
| 2018-05-03 | 3.9 | 3.88 | 3.91 | 3.88 | +0.26% | 4 | 4,000 | 15,590 |
| 2018-04-30 | 3.87 | 3.87 | 3.87 | 3.87 | -0.77% | 1 | 1,000 | 3,870 |
| 2018-04-26 | 3.87 | 3.9 | 3.9 | 3.87 | -0.76% | 3 | 3,000 | 11,640 |
| 2018-04-25 | 3.93 | 3.93 | 3.93 | 3.93 | -0.51% | 2 | 5,000 | 19,650 |
| 2018-04-24 | 3.95 | 3.95 | 3.95 | 3.95 | +0.25% | 1 | 1,000 | 3,950 |
| 2018-04-23 | 3.9 | 3.94 | 3.94 | 3.87 | -0.25% | 22 | 31,000 | 120,670 |
| 2018-04-20 | 3.95 | 3.95 | 3.95 | 3.95 | 0.00% | 1 | 3,000 | 11,850 |
| 2018-04-18 | 3.97 | 3.95 | 3.97 | 3.9 | +0.77% | 12 | 15,000 | 58,890 |
| 2018-04-17 | 3.94 | 3.92 | 3.94 | 3.92 | -2.00% | 5 | 9,000 | 35,360 |
| 2018-04-16 | 4 | 4 | 4 | 4 | +2.56% | 3 | 5,000 | 20,000 |
| 2018-04-11 | 4.05 | 3.9 | 4.05 | 3.9 | -1.27% | 6 | 8,000 | 31,700 |
| 2018-04-10 | 3.99 | 3.95 | 4 | 3.94 | -0.75% | 4 | 6,000 | 23,770 |
| 2018-04-09 | 3.91 | 3.98 | 3.98 | 3.87 | -0.50% | 9 | 10,000 | 39,350 |
| 2018-04-06 | 3.99 | 4 | 4 | 3.99 | +2.56% | 2 | 2,000 | 7,990 |
| 2018-04-05 | 3.97 | 3.9 | 3.97 | 3.9 | -2.01% | 5 | 7,000 | 27,620 |
| 2018-04-04 | 3.98 | 3.98 | 3.98 | 3.98 | -1.73% | 2 | 2,000 | 7,960 |
| 2018-04-03 | 4.02 | 4.05 | 4.06 | 4.02 | +2.53% | 6 | 7,000 | 28,310 |
| 2018-04-02 | 4.01 | 3.95 | 4.01 | 3.95 | -1.74% | 4 | 4,000 | 15,920 |
| 2018-03-30 | 4.02 | 4.02 | 4.02 | 4.02 | +1.01% | 1 | 1,000 | 4,020 |
| 2018-03-28 | 4 | 3.98 | 4 | 3.8 | -0.50% | 15 | 41,000 | 158,390 |
| 2018-03-27 | 4 | 4 | 4 | 4 | -1.23% | 1 | 1,000 | 4,000 |
| 2018-03-22 | 4.05 | 4.05 | 4.05 | 4.05 | -1.22% | 5 | 7,000 | 28,350 |
| 2018-03-21 | 4.05 | 4.1 | 4.1 | 4.05 | +2.50% | 6 | 10,000 | 40,780 |
| 2018-03-20 | 4 | 4 | 4 | 4 | 0.00% | 4 | 34,000 | 136,000 |
| 2018-03-19 | 4 | 4 | 4 | 4 | 0.00% | 1 | 12,000 | 48,000 |
| 2018-03-16 | 4 | 4 | 4 | 4 | -0.74% | 3 | 20,000 | 80,000 |
| 2018-03-15 | 4.03 | 4.03 | 4.03 | 4.03 | 0.00% | 1 | 4,000 | 16,120 |
| 2018-03-14 | 4.02 | 4.03 | 4.03 | 3.98 | -0.49% | 5 | 17,000 | 67,820 |
| 2018-03-13 | 3.95 | 4.05 | 4.05 | 3.95 | +1.00% | 6 | 6,000 | 24,000 |
| 2018-03-07 | 4 | 4.01 | 4.01 | 4 | +2.04% | 9 | 36,000 | 144,120 |
| 2018-03-06 | 3.93 | 3.93 | 3.93 | 3.93 | -2.24% | 1 | 1,000 | 3,930 |
| 2018-03-05 | 4 | 4.02 | 4.02 | 4 | 0.00% | 8 | 527,000 | 2,108,730 |
| 2018-03-02 | 3.98 | 4.02 | 4.02 | 3.98 | +0.50% | 15 | 52,000 | 208,660 |
| 2018-02-28 | 3.99 | 4 | 4 | 3.99 | +0.50% | 8 | 9,000 | 35,950 |
| 2018-02-27 | 3.99 | 3.98 | 4 | 3.83 | +0.51% | 14 | 20,000 | 78,780 |
| 2018-02-26 | 4 | 3.96 | 4 | 3.96 | -1.00% | 2 | 2,000 | 7,960 |
| 2018-02-22 | 4 | 4 | 4 | 4 | -0.50% | 2 | 2,000 | 8,000 |
| 2018-02-21 | 4.02 | 4.02 | 4.02 | 4.02 | +2.55% | 2 | 8,000 | 32,160 |
| 2018-02-15 | 3.92 | 3.92 | 3.92 | 3.92 | -0.76% | 1 | 1,000 | 3,920 |
| 2018-02-02 | 3.95 | 3.95 | 3.95 | 3.95 | -1.25% | 1 | 1,000 | 3,950 |
| 2018-01-29 | 4 | 4 | 4 | 4 | 0.00% | 1 | 2,000 | 8,000 |
| 2018-01-25 | 4 | 4 | 4 | 4 | -1.96% | 1 | 5,000 | 20,000 |
| 2018-01-23 | 3.96 | 4.08 | 4.08 | 3.91 | +2.51% | 7 | 11,000 | 43,290 |
| 2018-01-22 | 4 | 3.98 | 4 | 3.98 | +0.51% | 3 | 5,000 | 19,940 |
| 2018-01-19 | 4 | 3.96 | 4 | 3.96 | -1.00% | 3 | 3,000 | 11,920 |
| 2018-01-17 | 4 | 4 | 4 | 4 | 0.00% | 3 | 10,000 | 40,000 |
| 2018-01-12 | 4 | 4 | 4 | 4 | -2.20% | 2 | 2,000 | 8,000 |
| 2018-01-11 | 4.05 | 4.09 | 4.09 | 4.05 | -0.24% | 3 | 4,000 | 16,260 |
| 2018-01-10 | 3.95 | 4.1 | 4.29 | 3.91 | +4.59% | 41 | 108,000 | 437,080 |
| 2018-01-09 | 3.99 | 3.92 | 3.99 | 3.92 | -2.00% | 8 | 11,000 | 43,440 |
| 2018-01-05 | 3.93 | 4 | 4.07 | 3.9 | +5.26% | 13 | 24,000 | 96,200 |
| 2018-01-03 | 3.87 | 3.8 | 3.89 | 3.8 | 0.00% | 4 | 4,000 | 15,410 |